Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Eagle Bancorp, Inc. (EGBN)

Compare
20.29
+0.19
+(0.95%)
At close: April 17 at 4:00:02 PM EDT
20.29
0.00
(0.00%)
After hours: April 17 at 5:21:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.3520.3919.9420.2920.29481,300
Apr 16, 202519.8720.4219.6020.1020.10510,300
Apr 15, 202519.9020.1919.2919.9719.97238,400
Apr 14, 202519.2019.5318.7619.4119.41301,300
Apr 11, 202519.0319.3018.4618.9718.97370,200
Apr 10, 202519.8620.1518.8119.2919.29509,400
Apr 9, 202519.0020.8418.5120.3520.35608,800
Apr 8, 202519.7519.8218.8019.1419.14368,600
Apr 7, 202519.0020.4318.7619.1619.16606,500
Apr 4, 202518.8919.4518.0719.4019.40814,500
Apr 3, 202520.3021.0519.5919.8619.86671,000
Apr 2, 202520.7621.4520.6621.4121.41348,600
Apr 1, 202520.8721.1920.5520.9520.95317,500
Mar 31, 202520.5321.1820.4921.0021.00254,500
Mar 28, 202521.3021.4020.6120.8320.83329,200
Mar 27, 202521.4021.9921.1221.3921.39331,200
Mar 26, 202521.7221.9421.2921.3821.38244,800
Mar 25, 202521.9622.0221.6221.6421.64271,400
Mar 24, 202521.7522.1521.6121.9821.98224,500
Mar 21, 202521.4722.1321.1621.3721.37762,700
Mar 20, 202521.6022.1521.5021.5821.58198,700
Mar 19, 202521.7222.1121.4221.8621.86267,400
Mar 18, 202521.5921.8021.4221.7621.76243,900
Mar 17, 202521.1721.7421.1521.7121.71345,100
Mar 14, 202520.9921.2520.8121.2521.25220,400
Mar 13, 202520.6720.9720.6120.7520.75265,100
Mar 12, 202520.6020.9520.2720.6720.67254,200
Mar 11, 202520.8721.0220.3020.3920.39300,900
Mar 10, 202521.4421.6120.6520.8520.85270,300
Mar 7, 202521.6321.7521.1321.6121.61227,800
Mar 6, 202521.9422.0421.5121.7021.70182,200
Mar 5, 202522.4522.9521.8322.1822.18391,400
Mar 4, 202522.7923.1522.3222.3722.37277,300
Mar 3, 202523.3323.7222.9623.2523.25255,700
Feb 28, 202522.8223.4522.7523.2623.26289,100
Feb 27, 202522.7722.9722.4422.7522.75358,100
Feb 26, 202523.3023.5622.4122.7622.76303,200
Feb 25, 202522.7523.3522.5723.2123.211,075,800
Feb 24, 202523.0423.2622.5322.5822.58985,900
Feb 21, 202524.1524.2822.7522.7722.77620,500
Feb 20, 202524.5024.7823.6723.8623.86501,000
Feb 19, 202524.9725.4524.5924.6224.62506,500
Feb 18, 202525.5725.6525.0025.1525.151,180,200
Feb 14, 202525.5726.0425.3125.6525.65137,500
Feb 13, 202525.4425.6625.1125.4325.43184,900
Feb 12, 202525.7526.1725.2825.3525.35378,300
Feb 11, 202525.6926.2225.5126.2126.21246,800
Feb 10, 202526.2126.2125.7725.8125.81304,400
Feb 7, 2025 0.165 Dividend
Feb 7, 202526.7826.9925.9726.1626.16394,500
Feb 6, 202526.8127.0726.3126.9526.78241,500
Feb 5, 202526.4226.7326.0026.7026.54301,400
Feb 4, 202525.2626.2925.2126.2826.12241,400
Feb 3, 202525.3726.0725.1225.3025.15151,200
Jan 31, 202526.0126.4825.8226.2126.05268,600
Jan 30, 202526.3026.6425.8026.0525.89153,800
Jan 29, 202525.9226.6425.6526.0325.87158,900
Jan 28, 202526.2626.5025.9626.0525.89194,100
Jan 27, 202525.5426.6325.4926.3526.19230,500
Jan 24, 202525.1225.9224.7925.4625.30232,600
Jan 23, 202524.6126.0024.0025.2825.13595,600
Jan 22, 202524.8625.1124.3124.5824.43245,200
Jan 21, 202524.8425.4524.6325.1024.95265,600
Jan 17, 202524.8925.2124.4724.6424.49149,600
Jan 16, 202524.7324.9424.3424.5024.35204,800
Jan 15, 202525.5225.8524.7024.8624.71159,700
Jan 14, 202523.7724.4923.6524.4624.31180,700
Jan 13, 202523.2023.5122.9823.4523.31239,500
Jan 10, 202524.0524.8322.9023.4123.27283,900
Jan 8, 202524.5824.7824.2524.5624.41156,400
Jan 7, 202525.6125.7724.3724.7024.55167,100
Jan 6, 202525.6426.3125.3425.5825.42299,700
Jan 3, 202525.3326.0024.6825.5025.34323,700
Jan 2, 202526.2826.4925.2325.2525.10168,300
Dec 31, 202426.0126.1525.7426.0325.87171,300
Dec 30, 202425.8826.0325.5925.9025.74178,300
Dec 27, 202426.3827.0125.7926.0225.86216,100
Dec 26, 202426.4926.8526.1226.5826.42165,800
Dec 24, 202426.6927.0026.1126.6726.51172,000
Dec 23, 202426.6427.0726.5226.5526.39400,200
Dec 20, 202426.3327.4726.1926.7126.551,358,500
Dec 19, 202427.4327.9326.4526.5526.39243,200
Dec 18, 202428.9029.0426.6626.8626.70352,900
Dec 17, 202429.3629.4728.4528.6128.43217,200
Dec 16, 202428.9329.4828.7729.4529.27224,000
Dec 13, 202429.0029.3028.6429.0628.88186,500
Dec 12, 202429.3429.5428.8128.9428.76149,600
Dec 11, 202429.5429.7629.0429.4029.22418,800
Dec 10, 202428.9929.6628.6829.0928.91157,700
Dec 9, 202429.3229.6728.9428.9728.79128,100
Dec 6, 202429.3429.3428.8129.2629.08134,300
Dec 5, 202429.6129.7728.9829.0128.83131,200
Dec 4, 202429.0729.5929.0029.4829.30249,200
Dec 3, 202429.6229.9129.1729.2129.03177,800
Dec 2, 202429.2330.1528.8629.6929.51265,400
Nov 29, 202429.8229.9129.1129.3629.18166,800
Nov 27, 202429.6830.1829.3829.4529.27129,000
Nov 26, 202429.7030.0429.4129.4829.30140,600
Nov 25, 202429.8030.9429.8030.0029.82239,000
Nov 22, 202428.7729.7028.6129.4129.23169,600
Nov 21, 202428.5829.4128.4628.7528.57143,300
Nov 20, 202428.3528.5728.0028.2628.09133,700
Nov 19, 202428.0128.9228.0128.5328.36157,200
Nov 18, 202428.7829.0228.5028.6228.44155,900
Nov 15, 202428.8628.9228.1228.8528.67211,700
Nov 14, 202429.2029.2928.6328.6728.49175,700
Nov 13, 202429.5230.2329.1729.2629.08220,800
Nov 12, 202429.7029.9028.9329.3629.18289,200
Nov 11, 202429.4429.9728.4129.7329.55365,700
Nov 8, 202428.2229.2927.8928.7028.52305,500
Nov 7, 202429.4429.4427.9928.1728.00297,600
Nov 6, 202428.5830.1228.5229.6929.51716,700
Nov 5, 202425.6926.1025.6426.0625.90185,800
Nov 4, 202425.8725.9925.2425.5125.35220,200
Nov 1, 202426.3226.5625.9526.0925.93248,000
Oct 31, 202426.7026.9026.2126.2126.05178,300
Oct 30, 202426.4927.4126.4926.6326.47288,100
Oct 29, 202426.4626.5426.1726.5426.38222,300
Oct 28, 202426.4026.8526.1926.6226.46235,600
Oct 25, 202427.1827.2226.1326.1726.01347,000
Oct 24, 202424.0727.1524.0626.8826.72787,100
Oct 23, 202423.0323.3622.6823.2823.14301,100
Oct 22, 202423.0323.2922.8723.1022.96463,000
Oct 21, 2024 0.165 Dividend
Oct 21, 202424.1424.2423.1023.1523.01399,600
Oct 18, 202424.7224.8324.2524.4524.14528,200
Oct 17, 202424.6824.9124.3924.8224.50322,900
Oct 16, 202424.8325.0224.4624.7624.44406,000
Oct 15, 202424.2325.1024.0124.4124.10294,200
Oct 14, 202423.7324.1823.3324.1023.79368,400
Oct 11, 202422.9324.0722.9323.6923.39355,300
Oct 10, 202422.6722.9422.3222.8022.51399,700
Oct 9, 202422.3923.1622.3922.9122.62466,900
Oct 8, 202423.0423.0422.2922.4922.20440,900
Oct 7, 202423.1923.2622.7422.9222.63360,400
Oct 4, 202423.5723.8023.1823.3123.01375,500
Oct 3, 202422.7523.3722.6823.0822.78382,900
Oct 2, 202422.1923.4522.1323.0022.70769,800
Oct 1, 202421.7022.6921.6522.4122.12870,400
Sep 30, 202421.9922.6521.7622.5822.29470,200
Sep 27, 202422.5322.6821.7521.8921.61347,200
Sep 26, 202422.1422.2121.8822.1021.82209,500
Sep 25, 202422.2122.2121.7621.8121.53191,300
Sep 24, 202422.5922.7622.2122.2321.94225,700
Sep 23, 202423.0923.1222.4222.4722.18255,300
Sep 20, 202423.5423.6422.6922.9122.621,271,100
Sep 19, 202423.0723.8022.8923.7523.45289,700
Sep 18, 202422.0223.6021.7422.5622.27258,200
Sep 17, 202422.1122.5621.8722.0221.74220,100
Sep 16, 202421.6522.0721.1721.9321.65227,500
Sep 13, 202421.1921.7121.0521.5821.30251,500
Sep 12, 202420.7321.0020.3220.8620.59236,400
Sep 11, 202420.7120.7620.0220.7220.45180,000
Sep 10, 202421.0821.2220.4620.9720.70178,400
Sep 9, 202420.9421.3020.5821.0520.78297,100
Sep 6, 202421.3721.4120.5820.9120.64233,800
Sep 5, 202421.6721.6921.1321.2020.93135,200
Sep 4, 202421.3021.7321.1521.4421.16219,600
Sep 3, 202421.5221.8821.3821.5121.23180,800
Aug 30, 202421.9022.0121.4621.7721.49190,800
Aug 29, 202421.9322.0021.4421.8221.54212,200
Aug 28, 202421.6922.2121.4421.7521.47177,200
Aug 27, 202421.9021.9021.3521.7221.44231,100
Aug 26, 202422.3822.4221.9021.9521.67236,000
Aug 23, 202420.2222.3320.2222.0921.81390,400
Aug 22, 202420.0420.2719.7819.9619.70167,300
Aug 21, 202420.0820.0819.5719.9819.72140,900
Aug 20, 202420.4320.4319.8619.8719.62183,300
Aug 19, 202420.2420.5620.0420.5520.29207,700
Aug 16, 202419.7220.4419.7220.2019.94173,300
Aug 15, 202419.5720.3019.5719.8119.56203,600
Aug 14, 202419.3719.4718.8019.4419.19264,200
Aug 13, 202419.2619.3218.7419.3219.07167,600
Aug 12, 202419.4819.7018.8018.9218.68195,000
Aug 9, 202419.4919.6219.0819.2118.96172,200
Aug 8, 202419.5419.5819.0419.5219.27292,400
Aug 7, 202419.4819.6019.1219.2018.95259,600
Aug 6, 202419.1319.2818.6719.0718.83368,400
Aug 5, 202418.8519.5818.1719.1318.88420,200
Aug 2, 202419.4220.1519.0019.9019.64460,600
Aug 1, 202421.4921.8919.9920.1619.90315,900
Jul 31, 202421.5922.4321.2221.5221.24386,700
Jul 30, 202421.5421.7921.2821.6721.39250,200
Jul 29, 202422.6222.6221.3321.4521.17402,900
Jul 26, 202422.8723.1021.9522.6022.31460,100
Jul 25, 202423.8323.8322.3222.6522.36486,700
Jul 24, 202422.9623.4122.3922.4422.15375,300
Jul 23, 202422.4923.5122.2023.1522.85317,400
Jul 22, 202421.9822.9721.5922.9022.61444,700
Jul 19, 2024 0.45 Dividend
Jul 19, 202422.1522.9122.0122.2321.94357,400
Jul 18, 202422.7723.7822.5022.7722.03441,900
Jul 17, 202422.1623.4622.1622.9422.20418,700
Jul 16, 202421.5222.7321.4122.5921.86434,800
Jul 15, 202420.3521.5820.3521.1620.48467,400
Jul 12, 202420.5120.8820.2720.3819.72513,700
Jul 11, 202419.5020.4919.3320.3619.70370,400
Jul 10, 202418.3419.0118.3418.9618.35239,900
Jul 9, 202417.9518.2817.7618.2817.69268,000
Jul 8, 202418.1718.2917.8617.9717.39202,700
Jul 5, 202418.6118.6817.8717.9717.39258,900
Jul 3, 202419.0519.1318.5118.5117.91179,100
Jul 2, 202418.6419.1018.6019.0018.39186,500
Jul 1, 202418.8619.1118.4518.7318.12240,500
Jun 28, 202418.2119.1018.2118.9018.29450,100
Jun 27, 202417.6018.0517.4118.0117.43211,000
Jun 26, 202416.8517.5816.8517.5616.99306,800
Jun 25, 202417.3317.3916.8917.0416.49474,500
Jun 24, 202417.0517.5616.9517.4216.86362,100
Jun 21, 202417.1317.1716.8216.8816.331,069,000
Jun 20, 202416.6917.0916.6917.0816.53342,800
Jun 18, 202416.8516.9316.4916.8416.30747,900
Jun 17, 202416.2516.8515.9916.8216.28466,400
Jun 14, 202416.7416.8616.3016.3315.80266,100
Jun 13, 202417.1317.1316.6816.9716.42374,100
Jun 12, 202417.2517.7316.8417.0516.50323,300
Jun 11, 202416.4016.6916.2416.5916.05278,300
Jun 10, 202417.2517.2516.5016.6416.10304,200
Jun 7, 202417.0717.4316.9417.3416.78207,600
Jun 6, 202417.3117.4717.0717.3116.75191,700
Jun 5, 202417.4017.5017.1517.2516.69275,700
Jun 4, 202417.5917.8417.2017.2216.66316,300
Jun 3, 202418.2918.2917.7817.8817.30417,500
May 31, 202417.7018.2217.6418.0317.45279,800
May 30, 202417.4617.6817.3117.4516.89325,300
May 29, 202417.5017.5216.7617.1016.55421,100
May 28, 202418.6718.7517.7717.8417.26406,200
May 24, 202419.2819.2818.5018.5917.99270,000
May 23, 202420.4020.4018.9719.1218.50348,500
May 22, 202420.4020.6720.1520.3119.65222,100
May 21, 202420.4120.7520.4120.5019.84273,000
May 20, 202420.8021.0720.3920.4419.78209,100
May 17, 202420.8121.0620.5420.7220.05226,100
May 16, 202420.3220.8720.1720.7020.03285,700
May 15, 202420.4020.5320.1720.3719.71281,000
May 14, 202420.2220.3620.0220.0519.40219,000
May 13, 202420.0820.3219.8419.9719.32517,900
May 10, 202420.1520.3219.8319.9419.30270,500
May 9, 202419.8120.2519.6820.1819.53184,900
May 8, 202419.3219.9319.1319.7619.12275,200
May 7, 202420.1120.2619.7219.7619.12260,500
May 6, 202420.1920.3320.0020.0919.44182,700
May 3, 202420.2620.4320.0120.0319.38251,200
May 2, 202419.1219.8919.0619.7919.15413,500
May 1, 202418.6919.4318.4718.9718.36478,600
Apr 30, 202418.6718.9918.4018.4917.89574,500
Apr 29, 202419.7019.7018.8318.9618.35500,200
Apr 26, 202419.9720.0319.1519.4118.78389,600
Apr 25, 202421.1321.1318.6019.9619.31857,300
Apr 24, 202421.8622.3121.8222.2421.52213,300
Apr 23, 202421.7222.5521.5622.2721.55305,800
Apr 22, 202421.5222.0521.3421.8021.10179,100
Apr 19, 202420.2521.6420.0521.6220.92413,600
Apr 18, 202420.5420.8620.4320.5219.86158,700

Related Tickers

PBBK PB Bankshares, Inc.
15.09
-0.10%
 
AUB Atlantic Union Bankshares Corporation
24.72
-0.08%
 
FVCB FVCBankcorp, Inc.
9.97
+2.26%
 
CBNK Capital Bancorp, Inc.
27.63
+1.39%
 
MVBF MVB Financial Corp.
15.84
+0.76%
 
EFSC Enterprise Financial Services Corp
48.60
+1.14%
 
INBK First Internet Bancorp
23.80
+2.72%
 
WSFS WSFS Financial Corporation
47.94
+0.97%
 
CHCO City Holding Company
113.74
+0.57%
 
CNOB ConnectOne Bancorp, Inc.
21.56
+0.75%